Johnson Controls International plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	50.480	51.000	49.820	50.670	47.000	2,816,370
2022-09-22	52.460	52.600	51.220	51.240	47.204	3,388,350
2022-09-21	53.640	54.040	52.420	52.550	48.411	3,514,291
2022-09-20	53.740	53.850	52.460	53.090	48.908	2,413,522
2022-09-19	53.190	54.485	53.050	54.310	50.032	4,420,291
2022-09-16	55.230	55.230	53.140	53.610	49.387	8,204,147
2022-09-15	56.290	56.960	55.550	55.890	51.488	3,218,875
2022-09-14	56.660	56.920	55.690	56.290	51.856	3,725,580
2022-09-13	57.320	57.625	56.185	56.440	51.994	3,593,029
2022-09-12	58.520	59.590	58.290	58.860	54.224	5,379,997
2022-09-09	57.700	58.380	57.640	58.150	53.570	4,790,916
2022-09-08	56.500	57.520	56.135	57.460	52.934	3,422,471
2022-09-07	55.060	56.990	54.910	56.960	52.474	4,073,501
2022-09-06	55.100	55.240	54.150	54.990	50.659	3,511,605
2022-09-02	56.830	56.960	54.550	54.890	50.567	3,499,971
2022-09-01	54.100	55.780	53.910	55.650	51.267	5,244,406
2022-08-31	54.770	55.050	54.080	54.140	49.876	8,143,336
2022-08-30	54.800	55.085	53.770	54.490	50.198	4,600,980
2022-08-29	54.000	55.000	53.910	54.430	50.143	2,449,028
2022-08-26	57.140	57.440	54.590	54.610	50.309	3,219,822
2022-08-25	55.880	57.080	55.680	57.020	52.529	2,722,883
2022-08-24	55.130	55.680	54.910	55.470	51.101	2,107,915
2022-08-23	54.900	55.840	54.780	55.220	50.871	4,156,895
2022-08-22	56.280	56.440	55.260	55.400	51.036	3,384,321
2022-08-19	58.430	58.475	57.180	57.260	52.750	2,278,748
2022-08-18	58.760	58.980	58.080	58.930	54.288	2,291,928
2022-08-17	58.260	58.805	57.945	58.530	53.920	2,138,454
2022-08-16	58.180	59.580	58.180	59.000	54.353	2,773,921
2022-08-15	57.640	58.990	57.530	58.790	54.159	3,638,310
2022-08-12	56.550	58.130	56.510	58.050	53.478	4,084,886
2022-08-11	55.910	57.195	55.850	56.360	51.921	3,471,837
2022-08-10	55.210	55.820	55.200	55.450	51.082	4,074,387
2022-08-09	54.700	54.770	53.745	54.110	49.848	3,410,157
2022-08-08	55.520	55.790	54.860	55.050	50.714	2,759,624
2022-08-05	54.100	55.222	53.840	55.100	50.760	4,328,205
2022-08-04	54.500	55.690	53.720	54.630	50.327	5,431,763
2022-08-03	53.690	54.550	53.690	54.280	50.005	5,422,924
2022-08-02	54.000	54.580	53.610	53.760	49.526	4,217,411
2022-08-01	53.370	54.400	53.190	54.120	49.857	3,537,923
2022-07-29	52.880	54.055	52.800	53.910	49.664	3,065,731
2022-07-28	52.110	52.930	51.570	52.800	48.641	2,586,948
2022-07-27	50.670	52.060	50.200	51.710	47.637	3,238,187
2022-07-26	50.390	50.890	50.070	50.380	46.412	2,497,785
2022-07-25	50.720	50.800	50.165	50.620	46.633	1,858,758
2022-07-22	50.920	51.370	50.570	50.780	46.780	3,777,820
2022-07-21	49.220	50.810	49.040	50.760	46.762	4,130,680
2022-07-20	48.580	49.215	48.370	49.170	45.297	4,084,388
2022-07-19	47.290	48.760	47.290	48.660	44.827	3,805,446
2022-07-18	47.160	47.570	46.500	46.690	43.012	2,975,853
2022-07-15	47.170	47.425	46.520	46.910	43.215	4,219,422
2022-07-14	46.360	46.450	45.520	46.300	42.653	4,786,855
2022-07-13	46.180	47.690	45.740	47.280	43.556	5,210,299
2022-07-12	46.860	48.150	46.620	47.040	43.335	3,813,035
2022-07-11	46.890	47.720	46.520	47.090	43.381	4,478,378
2022-07-08	47.680	47.960	46.745	47.270	43.547	5,143,366
2022-07-07	47.920	48.160	46.220	47.430	43.694	7,085,848
2022-07-06	48.430	48.550	47.545	47.820	44.053	3,818,641
2022-07-05	47.730	48.160	46.750	48.140	44.348	4,751,592
2022-07-01	47.880	48.770	47.560	48.480	44.661	7,547,990
2022-06-30	48.180	48.860	47.630	47.880	44.109	8,834,736

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-09-06	191:200
2007-07-02	1:4
1999-10-22	2:1
1997-10-23	2:1
1995-11-15	2:1

Dividends

Ex-date	Amount
2026-09-21	0.4000 USD
2026-06-15	0.4000 USD
2026-03-16	0.4000 USD
2025-12-22	0.4000 USD
2025-09-22	0.4000 USD
2025-06-23	0.3700 USD
2025-03-24	0.3700 USD
2024-12-23	0.3700 USD
2024-09-25	0.3700 USD
2024-06-24	0.3700 USD
2024-03-22	0.3700 USD
2023-12-15	0.3700 USD
2023-09-22	0.3700 USD
2023-06-16	0.3700 USD
2023-03-17	0.3600 USD
2022-12-16	0.3500 USD
2022-09-23	0.3500 USD
2022-06-17	0.3500 USD
2022-03-18	0.3500 USD
2021-12-17	0.3400 USD
2021-09-24	0.2700 USD
2021-06-18	0.2700 USD
2021-03-19	0.2700 USD
2020-12-18	0.2600 USD
2020-09-25	0.2600 USD
2020-06-19	0.2600 USD
2020-03-13	0.2600 USD
2019-12-13	0.2600 USD
2019-09-13	0.2600 USD
2019-06-21	0.2600 USD
2019-03-15	0.2600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.